150.78
-1.76(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 150.76 | 152.54 | 152.54 | 153.17 | 150.05 | 6.7M |
| October 06, 2025 | 151.5 | 150.41 | 150.41 | 152.32 | 150.4 | 6.22M |
| October 03, 2025 | 152 | 152.27 | 152.27 | 153.43 | 152 | 5.18M |
| October 02, 2025 | 152.72 | 152.05 | 152.05 | 152.8 | 151.63 | 6.89M |
| October 01, 2025 | 153.7 | 153.18 | 153.18 | 153.89 | 151.41 | 7.57M |
| September 30, 2025 | 153.46 | 153.65 | 153.65 | 154.38 | 152.84 | 7.69M |
| September 29, 2025 | 152.42 | 153.53 | 153.53 | 153.72 | 151.79 | 8.08M |
| September 26, 2025 | 152.23 | 152.5 | 152.5 | 152.68 | 151.53 | 5.72M |
| September 25, 2025 | 153.23 | 152.14 | 152.14 | 153.88 | 151.78 | 5.48M |
| September 24, 2025 | 152.05 | 152.42 | 152.42 | 153.63 | 151.79 | 6.35M |
| September 23, 2025 | 153.2 | 152.5 | 152.5 | 153.29 | 150.97 | 8.85M |
| September 22, 2025 | 156.08 | 153.07 | 153.07 | 156.08 | 153.05 | 8.18M |
| September 19, 2025 | 157.61 | 156.04 | 156.04 | 157.62 | 155.97 | 7.48M |
| September 18, 2025 | 158.15 | 157.32 | 157.32 | 159.02 | 157.16 | 7.65M |
| September 17, 2025 | 158.43 | 160.33 | 160.33 | 161.67 | 158.43 | 6.68M |
| September 16, 2025 | 157.14 | 158.05 | 158.05 | 158.39 | 156.89 | 6.56M |
| September 15, 2025 | 157.88 | 156.83 | 156.83 | 158.52 | 156.2 | 5.99M |
| September 12, 2025 | 157.93 | 157.9 | 157.9 | 159.13 | 157.78 | 5.96M |
| September 11, 2025 | 157.72 | 158.63 | 158.63 | 159.35 | 157.39 | 5.74M |
| September 10, 2025 | 158.6 | 157.35 | 157.35 | 158.94 | 155.89 | 6.21M |
| September 09, 2025 | 158.61 | 159.46 | 159.46 | 159.87 | 158.2 | 4.98M |
| September 08, 2025 | 159.61 | 159.01 | 159.01 | 160.27 | 158.25 | 7.18M |
| September 05, 2025 | 158.57 | 160.02 | 160.02 | 160.56 | 158.41 | 5.18M |
| September 04, 2025 | 158.52 | 159.19 | 159.19 | 159.75 | 157.81 | 6.94M |
| September 03, 2025 | 157.65 | 158.17 | 158.17 | 158.64 | 156.5 | 6.59M |
| September 02, 2025 | 157.36 | 157.99 | 157.99 | 158.86 | 156.98 | 6.43M |
| August 29, 2025 | 156.09 | 157.04 | 157.04 | 157.56 | 155.65 | 4.77M |
| August 28, 2025 | 157 | 155.65 | 155.65 | 157.01 | 155.03 | 5.86M |
| August 27, 2025 | 156.15 | 156.96 | 156.96 | 157.13 | 155.79 | 4.55M |
| August 26, 2025 | 155.92 | 155.97 | 155.97 | 156.7 | 155.34 | 6.34M |
| August 25, 2025 | 158.39 | 156.15 | 156.15 | 158.7 | 155.89 | 4.62M |
| August 22, 2025 | 159.38 | 158.67 | 158.67 | 160.68 | 158.31 | 5.8M |
| August 21, 2025 | 157.93 | 158.73 | 158.73 | 159.06 | 157.18 | 6.24M |
| August 20, 2025 | 158.58 | 159.51 | 159.51 | 161.03 | 158.41 | 7.84M |
| August 19, 2025 | 155.73 | 158.4 | 158.4 | 158.7 | 155.67 | 7.87M |
| August 18, 2025 | 154.42 | 155.72 | 155.72 | 156.92 | 154.17 | 8.27M |
| August 15, 2025 | 154.47 | 154.36 | 154.36 | 155.6 | 154.21 | 7.12M |
| August 14, 2025 | 154.64 | 153.74 | 153.74 | 154.7 | 153.27 | 6.34M |
| August 13, 2025 | 155.19 | 155.41 | 155.41 | 157.01 | 154.95 | 3.97M |
| August 12, 2025 | 155.06 | 155.09 | 155.09 | 155.54 | 154.31 | 6.94M |
| August 11, 2025 | 153.54 | 154.98 | 154.98 | 155.39 | 153.31 | 7.3M |
| August 08, 2025 | 152.77 | 153.51 | 153.51 | 153.79 | 152.57 | 5.81M |
| August 07, 2025 | 153.12 | 153.49 | 153.49 | 154.01 | 152.7 | 6.72M |
| August 06, 2025 | 150.86 | 152.86 | 152.86 | 153.48 | 150.21 | 7.37M |
| August 05, 2025 | 150.71 | 150.51 | 150.51 | 152.08 | 150.32 | 6.67M |
| August 04, 2025 | 150.25 | 150.76 | 150.76 | 151.46 | 150.02 | 7.68M |
| August 01, 2025 | 151.78 | 150.65 | 150.65 | 153.46 | 150.52 | 6.98M |
| July 31, 2025 | 151.8 | 150.47 | 150.47 | 152 | 149.91 | 11.72M |
| July 30, 2025 | 157 | 152.88 | 152.88 | 157 | 152.05 | 8.16M |
| July 29, 2025 | 158.65 | 156.61 | 156.61 | 158.65 | 154.84 | 11.47M |
| July 28, 2025 | 157.63 | 157.11 | 157.11 | 158.09 | 156.23 | 7.89M |
| July 25, 2025 | 157.34 | 158.3 | 158.3 | 158.44 | 157.02 | 5.8M |
| July 24, 2025 | 158.87 | 158.81 | 158.81 | 159.02 | 158.05 | 7.03M |
| July 23, 2025 | 158.22 | 158.28 | 158.28 | 158.88 | 157.68 | 4.8M |
| July 22, 2025 | 154.92 | 158.32 | 158.32 | 158.37 | 154.9 | 8.19M |
| July 21, 2025 | 155.07 | 155.03 | 155.03 | 155.94 | 154.89 | 6.33M |
| July 18, 2025 | 153.78 | 155.1 | 155.1 | 155.57 | 153.63 | 7.26M |
| July 17, 2025 | 154.04 | 155.62 | 155.62 | 155.75 | 153.88 | 8.27M |
| July 16, 2025 | 152.74 | 153.73 | 153.73 | 153.76 | 152.27 | 8.48M |
| July 15, 2025 | 153.56 | 152.68 | 152.68 | 154.05 | 151.9 | 9.13M |